GrandTech C.G. Systems historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	42.800	42.850	42.750	42.850	42.850	21,199
2026-10-15	42.900	42.900	42.500	42.900	42.900	52,004
2026-10-14	43.000	43.050	42.800	43.000	43.000	28,006
2026-10-13	42.900	42.900	42.600	42.750	42.750	38,030
2026-10-12	42.600	43.000	42.600	42.950	42.950	30,000
2026-10-08	43.100	43.100	42.500	42.500	42.500	18,040
2026-10-07	42.900	42.900	42.500	42.650	42.650	17,020
2026-10-06	42.700	42.700	42.550	42.650	42.650	20,105
2026-10-05	42.950	43.000	42.700	42.800	42.800	42,000
2026-10-02	43.000	43.050	42.650	43.050	43.050	32,000
2026-10-01	43.200	43.200	42.650	42.950	42.950	21,050
2026-09-30	43.100	43.300	42.000	43.050	43.050	87,020
2026-09-29	42.900	43.200	42.700	43.200	43.200	38,000
2026-09-24	42.800	43.550	42.800	42.850	42.850	34,000
2026-09-23	43.200	43.300	43.000	43.000	43.000	32,020
2026-09-22	43.000	43.100	42.950	43.100	43.100	29,062
2026-09-21	43.100	43.450	42.950	43.250	43.250	42,361
2026-09-18	43.200	43.200	42.900	43.150	43.150	13,113
2026-09-17	43.000	43.400	42.800	43.100	43.100	28,030
2026-09-16	43.200	43.200	42.800	43.000	43.000	20,010
2026-09-15	42.950	43.500	42.900	42.950	42.950	63,009
2026-09-14	42.600	42.900	42.550	42.750	42.750	24,000
2026-09-11	42.600	42.600	42.400	42.500	42.500	37,000
2026-09-10	42.600	42.700	42.500	42.550	42.550	23,015
2026-09-09	43.300	43.300	42.800	42.850	42.850	70,653
2026-09-08	43.600	43.600	43.200	43.500	43.500	20,425
2026-09-07	43.700	43.700	43.150	43.600	43.600	33,020
2026-09-04	43.750	43.750	43.600	43.600	43.600	23,180
2026-09-03	43.700	43.800	43.650	43.700	43.700	31,330
2026-09-02	43.650	43.700	43.550	43.700	43.700	31,050
2026-09-01	43.600	43.650	43.500	43.550	43.550	32,000
2026-08-31	43.300	43.600	43.300	43.500	43.500	10,500
2026-08-28	43.500	43.500	43.250	43.500	43.500	27,170
2026-08-27	43.550	43.900	42.700	43.350	43.350	49,257
2026-08-26	43.400	43.600	43.300	43.400	43.400	57,060
2026-08-25	43.400	43.400	43.150	43.300	43.300	19,075
2026-08-24	43.300	43.300	43.050	43.300	43.300	18,045
2026-08-21	43.300	43.300	42.900	43.100	43.100	24,140
2026-08-20	43.350	43.350	42.700	42.950	42.950	36,120
2026-08-19	42.800	43.200	42.700	42.850	42.850	13,110
2026-08-18	43.100	43.100	42.700	42.700	42.700	16,745
2026-08-17	43.900	43.900	42.900	43.450	43.450	32,120
2026-08-14	43.800	43.800	43.250	43.400	43.400	38,180
2026-08-13	43.850	43.900	43.500	43.550	43.550	54,182
2026-08-12	43.850	43.850	43.650	43.750	43.750	37,150
2026-08-11	43.250	43.800	43.250	43.450	43.450	68,105
2026-08-10	43.300	43.300	42.950	43.250	43.250	110,100
2026-08-07	42.500	42.550	42.200	42.250	42.250	32,079
2026-08-06	42.200	42.500	42.100	42.450	42.450	20,160
2026-08-05	42.100	42.400	42.000	42.200	42.200	26,183
2026-08-04	42.350	42.350	42.000	42.100	42.100	46,015
2026-08-03	42.350	42.700	42.250	42.250	42.250	16,000
2026-07-31	42.200	42.650	41.950	42.400	42.400	58,000
2026-07-30	41.850	42.000	41.600	41.900	41.900	60,000
2026-07-29	42.400	42.750	41.150	41.650	41.650	101,000
2026-07-28	42.950	43.150	42.300	42.500	42.500	44,000
2026-07-27	43.000	43.100	42.100	42.950	42.950	48,000
2026-07-24	43.000	43.300	42.800	42.850	42.850	34,162
2026-07-23	43.000	43.250	42.800	43.000	43.000	44,000
2026-07-22	42.900	43.700	42.600	42.950	42.950	132,100

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	2.6000 TWD
2025-12-24	1.0000 TWD
2025-06-16	3.0500 TWD
2024-12-25	1.0000 TWD
2024-06-13	2.9000 TWD
2023-12-25	1.1000 TWD
2023-06-14	3.7500 TWD
2022-12-20	1.2522 TWD
2022-06-10	3.2791 TWD
2021-12-16	1.1924 TWD
2021-06-11	2.9583 TWD
2020-12-17	0.9937 TWD
2020-06-10	1.7479 TWD
2019-12-27	0.9937 TWD
2019-06-24	3.0804 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.